Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOT SHEET REGISTER FAQs CONTACT US RSS

IPATH S&P 500 VIX SHORT-TERM (VXX) Option Chains Report Date:

Select Option Chain
Symbol 
Chain Type 
Non-Standard 
 Show Greeks
Filter Criteria
STRIKE RANGE
EXPIRATION
VOLUME
Report Options
    
 
 
 
    

Symbol Name Implied Vol Historical Vol Price Change
VXX IPATH S&P 500 VIX SHORT-TERM   0.422 0.751 22.5 -0.33

 
2022-07-01 - Calls 2022-07-01 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
VXX 1.25 1.82 1.46 0.00 55 172  W   21 VXX 0.00 0.01 0.01 0.00 2 1478  W  
VXX 0.75 1.20 1.04 0.00 124 273  W   21.5 VXX 0.00 0.01 0.01 0.00 13 1312  W  
VXX 0.32 0.82 0.51 0.00 1506 1443  W   22 VXX 0.00 0.01 0.01 0.00 139 9988  W  
VXX 0.00 0.12 0.01 0.00 1143 1133  W   22.5 VXX 0.01 0.03 0.05 0.00 5451 1778  W  
VXX 0.00 0.01 0.01 0.00 3298 1930  W   23 VXX 0.36 0.76 0.55 0.00 5630 3538  W  
VXX 0.00 0.01 0.01 0.00 923 1930  W   23.5 VXX 0.95 1.00 1.01 0.00 1433 1458  W  
VXX 0.00 0.01 0.01 0.00 806 2984  W   24 VXX 1.23 1.78 1.57 0.00 1167 1523  W  
 
2022-07-08 - Calls 2022-07-08 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
VXX 1.25 1.76 1.45 1.80 102 70  W   21 VXX 0.01 0.03 0.02 0.29 106 1756  W  
VXX 0.79 1.32 1.05 1.44 435 26  W   21.5 VXX 0.03 0.08 0.03 0.43 237 15495  W  
VXX 0.51 0.83 0.67 1.13 521 451  W   22 VXX 0.18 0.24 0.21 0.62 1983 1546  W  
VXX 0.42 0.50 0.48 0.87 928 398  W   22.5 VXX 0.43 0.51 0.49 0.86 1706 1747  W  
VXX 0.27 0.37 0.33 0.65 1095 547  W   23 VXX 0.68 0.87 0.83 1.14 1485 843  W  
VXX 0.19 0.28 0.20 0.48 587 1008  W   23.5 VXX 1.00 1.45 1.21 1.47 1010 630  W  
VXX 0.15 0.21 0.16 0.34 2034 1007  W   24 VXX 1.46 1.93 1.74 1.83 923 142  W  
 
2022-07-15 - Calls 2022-07-15 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
VXX 1.50 1.69 1.59 2.15 249 361  S   21 VXX 0.13 0.20 0.15 0.61 19640 5461  S  
VXX 1.05 1.45 1.22 1.83 224 24  S   21.5 VXX 0.28 0.34 0.31 0.79 630 188  S  
VXX 1.01 1.09 1.00 1.55 108 3645  S   22 VXX 0.43 0.60 0.60 1.00 1063 5181  S  
VXX 0.69 0.88 0.68 1.29 167 165  S   22.5 VXX 0.73 0.94 0.84 1.25 129 1268  S  
VXX 0.58 0.70 0.62 1.07 587 1090  S   23 VXX 1.04 1.26 1.23 1.52 418 1602  S  
VXX 0.38 0.54 0.53 0.88 109 291  S   23.5 VXX 1.37 1.76 1.61 1.83 45 296  S  
VXX 0.32 0.45 0.40 0.71 303 2245  S   24 VXX 1.76 2.16 1.96 2.16 456 1670  S  
 
2022-07-22 - Calls 2022-07-22 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
VXX 1.59 2.08 1.94 2.45 0 21  W   21 VXX 0.30 0.46 0.38 0.85 8 640  W  
VXX 1.36 1.76 1.60 2.15 3 41  W   21.5 VXX 0.55 0.72 0.50 1.05 22 362  W  
VXX 1.16 1.54 1.34 1.88 5 148  W   22 VXX 0.83 1.08 0.91 1.27 81 279  W  
VXX 0.99 1.26 1.08 1.63 15 56  W   22.5 VXX 1.10 1.40 1.21 1.52 51 192  W  
VXX 0.83 1.09 1.07 1.40 31 734  W   23 VXX 1.41 1.73 1.54 1.79 26 618  W  
VXX 0.67 0.92 0.79 1.20 68 198  W   23.5 VXX 1.73 2.10 1.60 2.09 0 66  W  
VXX 0.58 0.78 0.68 1.02 22 469  W   24 VXX 2.08 2.44 1.89 2.41 0 189  W  
 
2022-07-29 - Calls 2022-07-29 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
VXX 1.90 2.34 2.25 2.73 0 13  W   21 VXX 0.61 0.85 0.73 1.05 367 1005  W  
VXX 1.68 2.06 2.45 2.44 0 54  W   21.5 VXX 0.93 1.09 1.05 1.25 35 133  W  
VXX 1.48 1.83 1.62 2.17 72 140  W   22 VXX 1.17 1.43 1.28 1.48 39 166  W  
VXX 1.30 1.54 1.46 1.92 11 164  W   22.5 VXX 1.48 1.78 1.57 1.73 29 119  W  
VXX 1.13 1.35 1.25 1.70 28 215  W   23 VXX 1.77 2.10 1.75 2.00 2 136  W  
VXX 0.96 1.30 1.10 1.49 56 91  W   23.5 VXX 2.10 2.44 2.30 2.29 12 144  W  
VXX 0.93 1.12 1.10 1.31 37 127  W   24 VXX 2.40 2.81 2.35 2.60 48 245  W  
 
2022-08-05 - Calls 2022-08-05 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
VXX 2.17 2.63 2.33 2.99 14 13  W   21 VXX 0.90 1.18 1.06 1.21 14 193  W  
VXX 1.95 2.33 2.12 2.71 21 5  W   21.5 VXX 1.16 1.48 1.13 1.41 6 59  W  
VXX 1.76 2.17 2.07 2.44 1 10  W   22 VXX 1.47 1.79 1.54 1.64 3 35  W  
VXX 1.58 1.92 1.95 2.20 12 22  W   22.5 VXX 1.77 2.09 1.90 1.89 17 107  W  
VXX 1.40 1.77 1.93 1.97 22 83  W   23 VXX 2.08 2.41 2.01 2.16 1 125  W  
VXX 1.23 1.56 1.43 1.76 6 38  W   23.5 VXX 2.38 2.76 2.20 2.44 0 15  W  
VXX 1.09 1.40 1.21 1.57 18 96  W   24 VXX 2.74 3.10 2.62 2.75 0 14  W  
 
2022-08-12 - Calls 2022-08-12 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
VXX 2.42 2.87 2.57 3.25 3 0  W   21 VXX 1.18 1.49 1.25 1.33 35 5  W  
VXX 2.21 2.66 0.00 2.97 0 0  W   21.5 VXX 1.46 1.77 0.00 1.54 0 0  W  
VXX 2.02 2.40 0.00 2.71 0 0  W   22 VXX 1.75 2.08 1.87 1.77 17 0  W  
VXX 1.83 2.20 2.05 2.46 1 0  W   22.5 VXX 2.05 2.40 2.20 2.02 15 0  W  
VXX 1.66 2.06 2.10 2.23 20 16  W   23 VXX 2.36 2.72 2.25 2.28 14 8  W  
VXX 1.50 1.88 0.00 2.02 0 0  W   23.5 VXX 2.68 3.10 0.00 2.56 0 0  W  
VXX 1.36 1.71 0.00 1.83 0 0  W   24 VXX 3.00 3.45 3.17 2.85 7 50  W  
 
2022-08-19 - Calls 2022-08-19 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
VXX 2.68 3.15 2.93 3.50 4 163  S   21 VXX 1.48 1.70 1.60 1.44 12 576  S  
VXX 2.30 2.51 2.51 2.96 16 257  S   22 VXX 2.07 2.20 2.20 1.87 81 709  S  
VXX 2.00 2.14 2.13 2.49 34 873  S   23 VXX 2.67 3.00 2.83 2.37 183 550  S  
VXX 1.70 1.86 1.78 2.08 191 912  S   24 VXX 3.30 3.65 3.41 2.93 40 536  S  
 
2022-09-16 - Calls 2022-09-16 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
VXX 3.50 3.90 4.70 4.54 0 255  S   21 VXX 2.44 2.76 2.55 1.65 21 252  S  
VXX 3.15 3.60 3.45 4.01 26 217  S   22 VXX 3.00 3.40 3.15 2.05 9 3126  S  
VXX 2.80 3.20 3.04 3.53 5 567  S   23 VXX 3.65 4.05 3.80 2.51 9 347  S  
VXX 2.50 2.89 2.69 3.10 24 380  S   24 VXX 4.35 4.70 4.44 3.01 48 871  S  


Below are few quick-links for most popular options chains:


Data Provided by HistoricalOptionData.com
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.